Sam-A Aluminium Company, Limited - 006110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	21,000	20,850	20,850	21,000	20,500	33,613
September 26, 2025	21,500	20,900	20,900	21,500	20,700	48,837
September 25, 2025	21,450	21,950	21,950	22,400	21,300	48,703
September 24, 2025	22,500	21,400	21,400	22,500	21,350	60,280
September 23, 2025	22,550	22,000	22,000	22,600	21,950	50,529
September 22, 2025	23,350	22,450	22,450	23,350	22,450	78,987
September 19, 2025	23,900	23,150	23,150	23,900	23,050	146,156
September 18, 2025	23,800	23,850	23,850	23,950	23,150	65,573
September 17, 2025	23,850	23,750	23,750	24,100	23,300	129,860
September 16, 2025	22,900	22,650	22,650	23,100	22,550	26,535
September 15, 2025	23,000	22,750	22,750	23,400	22,700	44,145
September 12, 2025	22,950	23,000	23,000	23,500	22,750	67,421
September 11, 2025	23,150	22,750	22,750	23,200	22,650	40,202
September 10, 2025	22,850	23,100	23,100	23,300	22,600	47,050
September 09, 2025	22,850	22,850	22,850	23,150	22,650	35,305
September 08, 2025	22,400	22,600	22,600	23,300	22,400	46,740
September 05, 2025	23,600	22,600	22,600	23,600	22,500	50,584
September 04, 2025	23,500	23,000	23,000	23,600	22,850	128,356
September 03, 2025	22,100	22,150	22,150	22,700	21,950	39,975
September 02, 2025	22,550	22,200	22,200	22,700	21,850	27,267
September 01, 2025	21,900	21,900	21,900	22,400	21,750	39,920
August 29, 2025	22,750	22,350	22,350	22,950	22,200	35,555
August 28, 2025	23,350	22,650	22,650	23,350	22,350	87,207
August 27, 2025	23,450	23,350	23,350	23,550	22,950	35,810
August 26, 2025	23,300	23,300	23,300	24,000	23,000	54,280
August 25, 2025	23,700	23,550	23,550	24,050	23,350	44,425
August 22, 2025	23,800	23,100	23,100	24,400	22,800	113,237
August 21, 2025	23,400	23,400	23,400	23,950	23,100	52,020
August 20, 2025	22,950	23,250	23,250	23,800	22,650	76,589
August 19, 2025	26,150	23,850	23,850	26,300	23,850	169,470
August 18, 2025	27,800	25,900	25,900	27,950	25,450	179,058
August 14, 2025	27,200	28,250	28,250	28,550	26,600	200,495
August 13, 2025	26,750	26,950	26,950	27,450	26,200	114,166
August 12, 2025	26,550	25,900	25,900	26,850	25,800	82,928
August 11, 2025	25,850	26,500	26,500	26,950	25,850	159,772
August 08, 2025	26,000	25,700	25,700	26,200	25,350	110,772
August 07, 2025	27,100	25,900	25,900	27,150	25,850	135,541
August 06, 2025	26,350	26,900	26,900	27,600	26,100	233,768
August 05, 2025	25,500	26,650	26,650	27,900	25,200	511,679
August 04, 2025	24,950	24,600	24,600	25,900	24,300	210,321
August 01, 2025	26,000	24,700	24,700	26,150	24,700	233,036
July 31, 2025	29,200	26,950	26,950	29,250	26,450	345,844
July 30, 2025	30,100	28,200	28,200	30,300	28,050	371,855
July 29, 2025	26,300	30,300	30,300	32,300	25,950	2.17M
July 28, 2025	23,950	27,000	27,000	29,550	23,500	1.67M
July 25, 2025	21,600	22,750	22,750	23,800	21,300	856,189
July 24, 2025	21,000	20,900	20,900	21,650	20,800	122,387
July 23, 2025	21,400	20,850	20,850	21,400	20,150	110,737
July 22, 2025	21,350	21,200	21,200	21,500	20,600	161,644
July 21, 2025	19,000	21,500	21,500	22,300	18,900	810,957
July 18, 2025	17,750	18,870	18,870	19,390	17,750	203,500
July 17, 2025	17,970	17,730	17,730	18,000	17,630	40,255
July 16, 2025	18,060	17,900	17,900	18,170	17,890	55,299
July 15, 2025	18,030	18,090	18,090	18,120	17,920	44,451
July 14, 2025	18,330	18,010	18,010	18,330	17,970	47,124
July 11, 2025	18,130	18,200	18,200	18,600	18,040	65,030
July 10, 2025	18,290	18,000	18,000	18,290	17,950	82,603
July 09, 2025	18,390	18,300	18,300	18,940	18,080	69,054
July 08, 2025	18,390	18,150	18,150	18,450	17,930	34,909
July 07, 2025	18,620	18,150	18,150	18,690	18,140	40,517

Sam-A Aluminium Company, Limited (006110.KS) KSC